Public Joint Stock Company TNS Energo Yaroslavl RUB1 PRF(USD) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 255.50 | 278.50 | 250.00 | 264.50 | 264.50 | 11,870 |
| 2023-12-19 | 235.00 | 267.00 | 226.50 | 250.00 | 250.00 | 14,870 |
| 2023-12-18 | 244.50 | 246.50 | 233.00 | 241.00 | 241.00 | 5,630 |
| 2023-12-15 | 236.50 | 244.50 | 225.00 | 238.50 | 238.50 | 4,460 |
| 2023-12-14 | 231.50 | 245.00 | 225.50 | 229.50 | 229.50 | 5,350 |
| 2023-12-13 | 219.50 | 237.00 | 219.50 | 223.50 | 223.50 | 2,750 |
| 2023-12-12 | 218.00 | 224.50 | 210.00 | 219.50 | 219.50 | 1,390 |
| 2023-12-11 | 222.50 | 222.50 | 215.00 | 217.50 | 217.50 | 890 |
| 2023-12-08 | 214.00 | 235.00 | 214.00 | 220.00 | 220.00 | 4,070 |
| 2023-12-07 | 224.50 | 224.50 | 207.00 | 216.00 | 216.00 | 2,830 |
| 2023-12-06 | 230.50 | 231.50 | 220.00 | 224.50 | 224.50 | 1,340 |
| 2023-12-05 | 228.00 | 236.50 | 203.00 | 221.00 | 221.00 | 6,070 |
| 2023-12-04 | 245.50 | 258.00 | 224.50 | 228.00 | 228.00 | 7,130 |
| 2023-12-01 | 247.00 | 283.50 | 240.50 | 245.50 | 245.50 | 6,270 |
| 2023-11-30 | 280.00 | 301.50 | 248.50 | 259.00 | 259.00 | 12,620 |
| 2023-11-29 | 254.00 | 299.50 | 244.50 | 280.00 | 280.00 | 26,180 |
| 2023-11-28 | 210.00 | 254.50 | 200.00 | 246.50 | 246.50 | 18,680 |
| 2023-11-27 | 254.00 | 254.00 | 210.00 | 210.00 | 210.00 | 14,250 |
| 2023-11-24 | 284.50 | 284.50 | 245.00 | 250.00 | 250.00 | 14,630 |
| 2023-11-23 | 307.50 | 310.00 | 273.50 | 287.00 | 287.00 | 9,130 |
| 2023-11-22 | 310.00 | 320.00 | 305.00 | 311.00 | 311.00 | 3,570 |
| 2023-11-21 | 310.50 | 315.00 | 305.00 | 310.00 | 310.00 | 1,780 |
| 2023-11-20 | 320.50 | 320.50 | 297.50 | 305.00 | 305.00 | 6,870 |
| 2023-11-17 | 320.50 | 340.00 | 319.50 | 325.50 | 325.50 | 2,620 |
| 2023-11-16 | 330.00 | 355.00 | 316.50 | 320.00 | 320.00 | 8,330 |
| 2023-11-15 | 286.50 | 334.50 | 281.50 | 327.00 | 327.00 | 6,370 |
| 2023-11-14 | 317.00 | 317.00 | 258.00 | 284.00 | 284.00 | 9,300 |
| 2023-11-13 | 339.00 | 352.50 | 316.00 | 325.00 | 325.00 | 5,290 |
| 2023-11-10 | 354.00 | 354.00 | 328.00 | 335.50 | 335.50 | 3,710 |
| 2023-11-09 | 365.50 | 365.50 | 343.00 | 349.50 | 349.50 | 8,680 |
| 2023-11-08 | 384.00 | 384.00 | 361.50 | 366.00 | 366.00 | 3,770 |
| 2023-11-07 | 387.50 | 390.00 | 382.50 | 383.50 | 383.50 | 410 |
| 2023-11-06 | 379.00 | 386.00 | 369.00 | 384.00 | 384.00 | 1,660 |
| 2023-11-03 | 384.50 | 387.50 | 378.50 | 381.00 | 381.00 | 1,210 |
| 2023-11-02 | 390.00 | 391.50 | 375.00 | 386.50 | 386.50 | 2,360 |
| 2023-11-01 | 396.00 | 397.00 | 372.50 | 383.00 | 383.00 | 2,430 |
| 2023-10-31 | 406.00 | 406.00 | 384.00 | 391.00 | 391.00 | 1,800 |
| 2023-10-30 | 408.00 | 408.00 | 400.50 | 403.50 | 403.50 | 2,310 |
| 2023-10-27 | 408.50 | 423.00 | 400.00 | 406.50 | 406.50 | 3,920 |
| 2023-10-26 | 431.50 | 431.50 | 402.00 | 403.50 | 403.50 | 3,520 |
| 2023-10-25 | 461.50 | 461.50 | 413.50 | 432.50 | 432.50 | 19,280 |
| 2023-10-24 | 475.00 | 475.00 | 441.00 | 451.00 | 451.00 | 8,400 |
| 2023-10-23 | 435.00 | 487.50 | 423.50 | 465.50 | 465.50 | 27,180 |
| 2023-10-20 | 456.50 | 460.00 | 421.50 | 423.00 | 423.00 | 4,320 |
| 2023-10-19 | 469.50 | 495.00 | 435.00 | 460.50 | 460.50 | 18,620 |
| 2023-10-18 | 438.50 | 470.00 | 429.00 | 463.50 | 463.50 | 17,290 |
| 2023-10-17 | 405.50 | 442.00 | 405.00 | 422.00 | 422.00 | 13,270 |
| 2023-10-16 | 407.00 | 410.00 | 400.50 | 403.00 | 403.00 | 1,560 |
| 2023-10-13 | 396.00 | 406.50 | 395.50 | 399.50 | 399.50 | 1,110 |
| 2023-10-12 | 388.50 | 403.50 | 388.50 | 399.50 | 399.50 | 890 |
| 2023-10-11 | 407.50 | 418.50 | 385.00 | 403.50 | 403.50 | 2,930 |
| 2023-10-10 | 403.50 | 415.00 | 381.00 | 407.00 | 407.00 | 3,730 |
| 2023-10-09 | 371.00 | 400.00 | 368.00 | 392.50 | 392.50 | 4,050 |
| 2023-10-06 | 379.50 | 379.50 | 355.00 | 369.00 | 369.00 | 3,080 |
| 2023-10-05 | 359.50 | 371.00 | 354.00 | 365.50 | 365.50 | 2,320 |
| 2023-10-04 | 363.50 | 367.00 | 360.50 | 364.00 | 364.00 | 860 |
| 2023-10-03 | 366.50 | 366.50 | 353.50 | 362.00 | 362.00 | 1,410 |
| 2023-10-02 | 363.50 | 364.50 | 353.00 | 362.50 | 362.50 | 3,560 |
| 2023-09-29 | 366.50 | 366.50 | 358.50 | 358.50 | 358.50 | 1,560 |
| 2023-09-28 | 364.50 | 370.00 | 362.00 | 367.50 | 367.50 | 2,250 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.